NSE:GVPTECHPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.37	1.95	1.36	1.71	1.71	1.18%	424,507
Jun 23, 2026	1.23	1.82	1.23	1.69	1.69	10.46%	733,559
Jun 22, 2026	1.53	2.23	1.53	1.53	1.53	-19.90%	696,657
Jun 19, 2026	2.13	2.37	1.70	1.91	1.91	-9.91%	131,030
Jun 18, 2026	2.35	2.68	1.88	2.12	2.12	-9.40%	103,882
Jun 17, 2026	2.34	2.35	2.34	2.34	2.34	1.30%	55,713
Jun 16, 2026	2.47	2.92	2.31	2.31	2.31	-6.10%	73,307
Jun 15, 2026	2.77	3.12	2.28	2.46	2.46	-10.87%	56,327
Jun 12, 2026	2.90	2.94	2.76	2.76	2.76	-	230
Jun 11, 2026	3.39	3.39	2.35	2.76	2.76	-2.47%	16,068
Jun 10, 2026	2.50	2.85	2.50	2.83	2.83	18.91%	8,975
Jun 9, 2026	2.71	2.96	2.20	2.38	2.38	-10.19%	1,721
Jun 8, 2026	2.98	2.98	2.52	2.65	2.65	-8.62%	582
Jun 5, 2026	2.75	2.98	2.75	2.90	2.90	5.45%	1,066
Jun 4, 2026	2.76	3.08	2.75	2.75	2.75	-3.17%	1,201
Jun 3, 2026	3.01	3.01	2.60	2.84	2.84	-3.73%	2,227
Jun 2, 2026	3.05	3.05	2.65	2.95	2.95	11.32%	17,089
Jun 1, 2026	3.54	3.54	2.41	2.65	2.65	-10.17%	7,744
May 29, 2026	3.35	3.35	2.68	2.95	2.95	-0.34%	3,074
May 27, 2026	2.70	2.97	2.59	2.96	2.96	-1.66%	9,693
May 26, 2026	3.09	3.09	2.48	3.01	3.01	-2.27%	12,622
May 25, 2026	2.87	3.11	2.31	3.08	3.08	7.32%	2,037
May 22, 2026	2.87	2.87	2.81	2.87	2.87	-	21,495
May 21, 2026	2.87	3.08	2.87	2.87	2.87	-4.33%	22,505
May 20, 2026	3.12	3.15	2.94	3.00	3.00	-3.54%	1,325
May 19, 2026	3.00	3.11	2.86	3.11	3.11	3.67%	4,085
May 18, 2026	3.07	3.07	2.79	3.00	3.00	7.91%	547
May 15, 2026	2.71	2.97	2.70	2.78	2.78	4.12%	50,617
May 14, 2026	2.74	3.00	2.65	2.67	2.67	-2.20%	7,684
May 13, 2026	2.55	2.99	2.55	2.73	2.73	6.23%	13,023
May 12, 2026	2.99	2.99	2.55	2.57	2.57	-14.05%	2,375
May 11, 2026	3.13	3.13	2.62	2.99	2.99	-2.92%	5,525
May 8, 2026	3.08	3.15	2.80	3.08	3.08	0.98%	1,223
May 7, 2026	3.08	3.08	2.80	3.05	3.05	-1.29%	713
May 6, 2026	3.15	3.15	2.83	3.09	3.09	6.55%	2,722
May 5, 2026	3.08	3.08	2.89	2.90	2.90	-5.84%	38,166
May 4, 2026	3.25	3.25	2.96	3.08	3.08	-1.28%	4,840
Apr 30, 2026	3.12	3.12	3.10	3.12	3.12	-	650
Apr 29, 2026	3.10	3.22	3.10	3.12	3.12	0.65%	1,099
Apr 28, 2026	3.13	3.13	2.94	3.10	3.10	-0.96%	5,466
Apr 27, 2026	2.89	3.18	2.89	3.13	3.13	5.39%	507
Apr 24, 2026	3.33	3.33	2.76	2.97	2.97	0.34%	19,311
Apr 23, 2026	3.06	3.24	2.93	2.96	2.96	-3.27%	12,968
Apr 22, 2026	3.49	3.49	2.90	3.06	3.06	0.33%	9,058
Apr 21, 2026	3.19	3.29	2.95	3.05	3.05	-4.69%	1,974
Apr 20, 2026	2.75	3.46	2.75	3.20	3.20	-1.54%	26,647
Apr 17, 2026	3.23	3.67	2.71	3.25	3.25	2.85%	36,407
Apr 16, 2026	2.95	3.43	2.41	3.16	3.16	10.49%	46,850
Apr 15, 2026	2.85	3.00	2.44	2.86	2.86	0.70%	20,153
Apr 13, 2026	2.85	2.85	2.27	2.84	2.84	2.16%	28,354